Spot 82.49
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.55 | 14.55 | 12.55 | +0.99 | 39.2% | 70 | 39.2% | -0.01 | — | — | 2.13 | — |
| — | 5.70 | 9.65 | 7.67 | +0.97 | 30.8% | 75 | 30.8% | -0.03 | — | — | 2.18 | — |
| — | 4.10 | 8.20 | 6.15 | +0.95 | 28.7% | 76.5 | 28.7% | -0.05 | — | — | 0.94 | — |
| — | 3.45 | 7.75 | 5.60 | +0.94 | 28.1% | 77 | 28.1% | -0.06 | — | — | 2.25 | — |
| — | 2.95 | 6.80 | 4.88 | +0.90 | 27.0% | 78 | 27.0% | -0.10 | — | — | 2.31 | — |
| — | 1.94 | 5.85 | 3.90 | +0.85 | 26.0% | 79 | 26.0% | -0.15 | — | — | 2.41 | — |
| — | 1.24 | 5.05 | 3.15 | +0.78 | 25.2% | 80 | 25.2% | -0.22 | — | — | 2.56 | — |
| — | 0.57 | 3.95 | 2.26 | +0.69 | 24.5% | 81 | 24.5% | -0.31 | — | — | 2.79 | — |
| — | 0.31 | 3.75 | 2.03 | +0.64 | 24.3% | 81.5 | 24.3% | -0.36 | — | — | 2.30 | — |
| — | — | 1.69 | — | +0.58 | 24.0% | 82 | 24.0% | -0.42 | — | — | 3.05 | — |
| — | — | 3.10 | — | +0.52 | 23.8% | 82.5 | 23.8% | -0.48 | — | — | 3.35 | — |
| — | 0.01 | 3.00 | 1.50 | +0.46 | 23.7% | 83 | 23.7% | -0.54 | — | — | 3.30 | — |
| — | — | 2.52 | — | +0.40 | 23.6% | 83.5 | 23.6% | -0.61 | 1.74 | 0.95 | 2.52 | — |
| — | — | 2.99 | — | +0.34 | 23.5% | 84 | 23.5% | -0.67 | 2.08 | 0.20 | 3.95 | — |
| — | — | 2.83 | — | +0.29 | 23.4% | 84.5 | 23.4% | -0.72 | 2.31 | 0.41 | 4.20 | — |
| — | — | 2.69 | — | +0.24 | 23.4% | 85 | 23.4% | -0.77 | 2.83 | 0.95 | 4.70 | — |
| — | — | 2.58 | — | +0.19 | 23.4% | 85.5 | 23.4% | -0.82 | 2.67 | 1.34 | 4.00 | — |
| — | — | 2.48 | — | +0.15 | 23.4% | 86 | 23.4% | -0.86 | 3.15 | 1.91 | 4.40 | — |
| — | — | 2.40 | — | +0.12 | 23.5% | 86.5 | 23.5% | -0.89 | 4.10 | 2.15 | 6.05 | — |
| — | — | 2.34 | — | +0.10 | 23.6% | 87 | 23.6% | -0.92 | 4.60 | 2.35 | 6.85 | — |
| — | — | 2.29 | — | +0.07 | 23.8% | 87.5 | 23.8% | -0.94 | 5.12 | 3.45 | 6.80 | — |
| — | — | 2.25 | — | +0.06 | 24.0% | 88 | 24.0% | -0.96 | 5.95 | 4.10 | 7.80 | — |
| — | — | 2.22 | — | +0.04 | 24.3% | 88.5 | 24.3% | -0.97 | 6.58 | 4.90 | 8.25 | — |
| — | — | 2.19 | — | +0.03 | 24.5% | 89 | 24.5% | -0.98 | 6.55 | 4.50 | 8.60 | — |
| — | — | 2.18 | — | +0.03 | 24.9% | 89.5 | 24.9% | -0.99 | 7.00 | 5.00 | 9.00 | — |
| — | — | 2.16 | — | +0.02 | 25.3% | 90 | 25.3% | -1.00 | 7.55 | 5.45 | 9.65 | — |
| — | — | 0.02 | — | +0.02 | 25.7% | 90.5 | 25.7% | -1.00 | 8.18 | 6.05 | 10.30 | — |
| — | — | 2.15 | — | +0.01 | 26.2% | 91 | 26.2% | -1.00 | 8.45 | 6.45 | 10.45 | — |
| — | — | 0.03 | — | +0.01 | 26.7% | 91.5 | 26.7% | -1.00 | 9.03 | 7.55 | 10.50 | — |
| — | — | 2.14 | — | +0.01 | 27.2% | 92 | 27.2% | -1.00 | 9.55 | 7.65 | 11.45 | — |
| — | — | 2.13 | — | +0.01 | 27.8% | 92.5 | 27.8% | -1.00 | 9.65 | 8.55 | 10.75 | — |
| — | — | 0.95 | — | +0.01 | 28.4% | 93 | 28.4% | -1.00 | 10.53 | 9.05 | 12.00 | 0 |
| 0 | — | 0.95 | — | +0.00 | 29.0% | 93.5 | 29.0% | -1.00 | 11.00 | 9.20 | 12.80 | — |
| — | — | 2.13 | — | +0.00 | 29.6% | 94 | 29.6% | -1.00 | 11.78 | 9.85 | 13.70 | — |
| — | — | 2.13 | — | +0.00 | 30.2% | 94.5 | 30.2% | -1.00 | 12.03 | 10.20 | 13.85 | — |
| — | — | 2.13 | — | +0.00 | 30.8% | 95 | 30.8% | -1.00 | 12.60 | 10.50 | 14.70 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 96 | 32.0% | -1.00 | 13.45 | 11.50 | 15.40 | — |
| — | — | 2.13 | — | +0.00 | 33.1% | 97 | 33.1% | -1.00 | 14.60 | 12.50 | 16.70 | — |
| — | — | 2.13 | — | +0.00 | 34.1% | 98 | 34.1% | -1.00 | 15.60 | 13.50 | 17.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.